Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.11	67.89	66.88	67.19	67.19	-0.18%	1,867,317
Dec 19, 2024	68.30	68.42	67.25	67.31	67.31	-0.78%	304,136
Dec 18, 2024	69.00	69.37	67.82	67.84	67.84	-2.21%	446,816
Dec 17, 2024	69.16	69.61	69.10	69.37	69.37	0.03%	380,811
Dec 16, 2024	69.30	70.27	69.05	69.35	69.35	-0.24%	411,200
Dec 13, 2024	69.53	69.78	68.54	69.52	69.52	0.06%	450,300
Dec 12, 2024	69.39	70.19	69.20	69.48	69.48	0.45%	442,054
Dec 11, 2024	68.42	69.33	68.13	69.17	69.17	1.11%	351,200
Dec 10, 2024	67.69	68.60	67.61	68.41	68.41	0.87%	860,500
Dec 9, 2024	68.46	68.89	67.48	67.82	67.82	-0.63%	407,300
Dec 6, 2024	69.13	69.81	68.22	68.25	68.25	-0.90%	368,500
Dec 5, 2024	69.42	69.73	68.77	68.87	68.87	-0.81%	414,200
Dec 4, 2024	70.44	70.83	69.27	69.43	69.43	-1.43%	653,103
Dec 3, 2024	70.50	71.01	70.25	70.44	70.44	0.03%	487,921
Dec 2, 2024	69.68	71.10	69.68	70.42	70.42	1.18%	372,132
Nov 29, 2024	69.55	69.99	69.31	69.60	69.60	-0.29%	174,598
Nov 28, 2024	69.50	70.42	69.50	69.80	69.80	0.40%	76,435
Nov 27, 2024	69.57	70.17	69.20	69.52	69.52	-0.17%	267,308
Nov 26, 2024	69.60	70.15	69.18	69.64	69.64	-0.37%	348,400
Nov 25, 2024	70.00	70.43	69.44	69.90	69.90	0.39%	1,220,345
Nov 22, 2024	69.35	70.07	69.34	69.63	69.63	0.72%	297,545
Nov 21, 2024	68.24	69.20	68.12	69.13	69.13	0.86%	382,528
Nov 20, 2024	68.42	69.01	68.15	68.54	68.25	0.35%	499,800
Nov 19, 2024	67.64	68.41	67.44	68.30	68.02	0.23%	411,912
Nov 18, 2024	68.05	68.34	67.73	68.14	67.86	0.16%	523,326
Nov 15, 2024	67.64	68.17	67.45	68.03	67.75	0.52%	397,300
Nov 14, 2024	67.90	68.27	66.69	67.68	67.40	-0.31%	286,326
Nov 13, 2024	68.23	69.36	67.67	67.89	67.61	-0.31%	236,807
Nov 12, 2024	67.73	68.18	66.77	68.10	67.82	0.40%	445,449
Nov 11, 2024	68.77	69.33	67.75	67.83	67.55	-1.02%	297,107
Nov 8, 2024	67.86	68.57	67.79	68.53	68.24	0.48%	481,710
Nov 7, 2024	69.43	69.43	67.82	68.20	67.92	-1.06%	350,711
Nov 6, 2024	70.15	70.15	68.17	68.93	68.64	-0.82%	467,333
Nov 5, 2024	67.95	69.78	67.93	69.50	69.21	1.83%	463,200
Nov 4, 2024	69.18	69.66	67.92	68.25	67.97	-1.50%	452,800
Nov 1, 2024	68.60	69.64	68.32	69.29	69.00	1.69%	412,520
Oct 31, 2024	68.18	68.89	67.20	68.14	67.86	1.29%	615,700
Oct 30, 2024	67.29	68.03	67.22	67.27	66.99	-0.55%	390,541
Oct 29, 2024	67.02	67.81	66.95	67.64	67.36	0.70%	358,000
Oct 28, 2024	66.91	68.05	66.91	67.17	66.89	0.54%	798,019
Oct 25, 2024	66.67	67.19	66.59	66.81	66.53	0.62%	495,510
Oct 24, 2024	64.84	66.46	64.83	66.40	66.12	2.15%	526,100
Oct 23, 2024	64.54	65.17	64.54	65.00	64.73	0.43%	248,924
Oct 22, 2024	65.13	65.54	64.69	64.72	64.45	-0.95%	260,500
Oct 21, 2024	65.48	65.70	65.15	65.34	65.07	-0.40%	196,007
Oct 18, 2024	65.57	65.74	65.39	65.60	65.33	0.31%	259,200
Oct 17, 2024	65.56	66.03	65.35	65.40	65.13	-0.12%	388,500
Oct 16, 2024	65.54	66.08	65.39	65.48	65.21	-0.14%	287,042
Oct 15, 2024	65.53	66.30	65.25	65.57	65.30	0.03%	593,700
Oct 11, 2024	64.17	65.67	64.17	65.55	65.28	2.15%	338,500
Oct 10, 2024	64.79	65.14	64.06	64.17	63.90	-1.37%	433,604
Oct 9, 2024	64.76	65.10	64.50	65.06	64.79	0.62%	356,706
Oct 8, 2024	63.79	64.71	63.79	64.66	64.39	1.52%	391,632
Oct 7, 2024	63.66	64.04	63.40	63.69	63.42	-0.09%	255,400
Oct 4, 2024	63.31	64.02	63.31	63.75	63.48	0.52%	399,000
Oct 3, 2024	63.25	63.62	63.08	63.42	63.16	0.27%	319,347
Oct 2, 2024	62.95	63.61	62.91	63.25	62.99	-0.17%	306,923
Oct 1, 2024	63.37	63.93	63.13	63.36	63.10	-0.47%	435,203
Sep 30, 2024	63.33	63.76	62.90	63.66	63.39	0.52%	471,000
Sep 27, 2024	63.50	64.34	63.24	63.33	63.07	-1.05%	489,700
Sep 26, 2024	63.82	64.32	63.54	64.00	63.73	1.09%	437,600
Sep 25, 2024	63.09	63.68	63.06	63.31	63.05	0.35%	348,645
Sep 24, 2024	62.82	63.22	62.68	63.09	62.83	0.45%	276,629
Sep 23, 2024	62.12	62.84	61.81	62.81	62.55	1.31%	321,400
Sep 20, 2024	62.61	62.80	61.53	62.00	61.74	-1.27%	2,867,037
Sep 19, 2024	63.37	63.60	62.64	62.80	62.54	0.05%	501,309
Sep 18, 2024	61.87	63.23	61.87	62.77	62.51	1.29%	512,500
Sep 17, 2024	61.98	62.51	61.77	61.97	61.71	0.08%	310,216
Sep 16, 2024	61.34	62.07	61.34	61.92	61.66	1.23%	436,640
Sep 13, 2024	61.00	61.18	60.81	61.17	60.91	0.69%	310,623
Sep 12, 2024	60.92	61.27	60.51	60.75	60.50	-0.31%	307,900
Sep 11, 2024	59.86	61.05	59.77	60.94	60.69	1.65%	725,720
Sep 10, 2024	59.65	59.97	59.17	59.95	59.70	0.37%	331,800
Sep 9, 2024	59.98	60.25	59.47	59.73	59.48	0.05%	421,641
Sep 6, 2024	59.29	60.12	59.06	59.70	59.45	0.22%	467,400
Sep 5, 2024	60.49	60.81	59.51	59.57	59.32	-1.52%	487,531
Sep 4, 2024	60.00	60.66	59.60	60.49	60.24	0.43%	434,604
Sep 3, 2024	61.24	61.94	60.09	60.23	59.98	-1.94%	342,403
Aug 30, 2024	60.85	61.56	60.67	61.42	61.16	1.05%	780,300
Aug 29, 2024	60.51	61.01	60.34	60.78	60.53	0.96%	315,700
Aug 28, 2024	60.17	60.86	60.10	60.20	59.95	-0.23%	391,941
Aug 27, 2024	58.99	60.35	58.65	60.34	60.09	2.29%	635,500
Aug 26, 2024	57.47	59.15	57.44	58.99	58.74	2.63%	595,328
Aug 23, 2024	57.37	57.97	56.91	57.48	57.24	0.60%	379,400
Aug 22, 2024	57.63	57.84	57.01	57.14	56.90	-1.33%	269,525
Aug 21, 2024	58.43	58.46	57.84	57.91	57.39	-0.28%	328,900
Aug 20, 2024	57.94	58.43	57.85	58.07	57.55	0.19%	353,235
Aug 19, 2024	57.81	58.18	57.76	57.96	57.44	0.38%	281,400
Aug 16, 2024	57.41	57.95	57.28	57.74	57.22	0.21%	349,132
Aug 15, 2024	57.75	58.12	57.40	57.62	57.10	0.91%	334,720
Aug 14, 2024	57.46	57.71	56.90	57.10	56.59	-0.52%	317,810
Aug 13, 2024	57.01	57.68	56.90	57.40	56.89	0.70%	318,844
Aug 12, 2024	57.19	57.83	56.78	57.00	56.49	-0.42%	296,100
Aug 9, 2024	56.87	57.42	56.79	57.24	56.73	0.72%	270,548
Aug 8, 2024	55.53	57.10	55.45	56.83	56.32	3.44%	579,909
Aug 7, 2024	55.72	56.13	54.93	54.94	54.45	-0.58%	476,348
Aug 6, 2024	56.03	56.19	55.21	55.26	54.76	-3.56%	733,300
Aug 2, 2024	57.09	57.85	55.99	57.30	56.79	0.07%	528,334
Aug 1, 2024	56.21	58.00	55.27	57.26	56.75	1.85%	418,500
Jul 31, 2024	56.19	56.87	55.93	56.22	55.72	0.73%	386,500